暗号資産価格データベース


2020年06月17日
Zaif:BTC/JPY

1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
時刻始値高値安値終値出来高VWAP
00:00:00101351010148951010055101407510.22171012689
00:05:0010142951016095101400010159952.23951014884
00:10:0010159951015995101400010154801.06491014835
00:15:0010154401017730101510010155602.06561016577
00:20:0010155601016885101463510164201.15811016190
00:25:0010164951016800101339510142900.94351015000
00:30:0010142001016375101400010156401.54011015202
00:35:0010157851016050101430510154953.00071015106
00:40:0010155151016645101462010163750.45691015683
00:45:0010155001016785101511510155400.60491016102
00:50:0010156901016125101399510141903.10711014835
00:55:0010141851015340101391010149350.75111014800
01:00:0010151001015940101400010146502.13461014767
01:05:0010148051014805101283010137450.91541013481
01:10:0010135451014765101282510147651.19781013615
01:15:0010148351016365101483510153651.26431015676
01:20:0010156401018705101564010177501.63301017308
01:25:0010173151019245101700010173101.10811018154
01:30:0010172001019510101720010184301.67841018675
01:35:0010180801021490101808010209408.29431020951
01:40:0010214651022080102010010210251.95021021271
01:45:0010209801021430101950010203900.93481020382
01:50:0010203901021060101954010196300.84551020525
01:55:0010195201020000101890010200001.95251019367
02:00:0010195701019825101850010198250.63631019280
02:05:0010191951020510101900010198650.82141019789
02:10:0010199051020490101903010199950.69951019692
02:15:0010200851021500101930510193052.03591020349
02:20:0010199151019915101848010192150.77251019016
02:25:0010186251018995101683510178400.99471017698
02:30:0010177001018300101695010169500.87731017532
02:35:0010167351017175101575010162400.73551016468
02:40:0010161851017495101618510174950.43151016890
02:45:0010178001017800101650010169100.52461017046
02:50:0010168401017495101535510164851.28751016226
02:55:0010164851017000101648510170000.26481016770
03:00:0010168301017505101616010166051.24961017027
03:05:0010164101017245101507010159801.15581016004
03:10:0010158701017555101574510175551.09411016593
03:15:0010174651021065101717010198706.12761019840
03:20:0010198851020465101800510194300.91411019456
03:25:0010189101019955101850010190350.47651019180
03:30:0010198801020825101920510194000.82411020031
03:35:0010198251020540101920510197550.64501019690
03:40:0010196201019800101851510185150.59861019109
03:45:0010188151019280101847510189450.50681018636
03:50:0010192301019620101813510186800.41621018994
03:55:0010189351019650101843510196500.40161018998
04:00:0010193601019360101800010180000.35801018528
04:05:0010181001019030101739510177550.68201018051
04:10:0010178201019410101782010187901.08421018511
04:15:0010188501018850101691010169100.89861017488
04:20:0010170751018990101707510189500.41691018176
04:25:0010189951019295101806510182900.31231018311
04:30:0010184001020295101829510192350.65071019324
04:35:0010193451019805101860510186050.57881019208
04:40:0010188001020020101835510192700.45401019309
04:45:0010192701020185101925010194250.89501019607
04:50:0010196001020380101875010188650.37261019778
04:55:0010185301020180101830010199850.40101019450
05:00:0010201001020140101895510198500.49881019586
05:05:0010198351020150101916510195800.78671019506
05:10:0010196751020640101960010206400.02901020037
05:15:0010204351020435101906010190850.60061019548
05:20:0010190001019495101890510190000.20381019163
05:25:0010192201019220101857510185750.33101018793
05:30:0010185001018550101823510182350.59261018348
05:35:0010183051019170101818510191550.43341018735
05:40:0010187851019570101857510195700.14401018864
05:45:0010193951019630101939510196150.00701019506
05:50:0010192001019200101877010188500.13771019055
05:55:0010191101019350101886010190700.16421019118
06:00:0010193751019995101919010194100.89121019577
06:05:0010194101019970101900010195000.08201019452
06:10:0010199301020670101946510198004.08761020024
06:15:0010197001023000101970010227402.59821021819
06:20:0010222951022985102134010222252.04011021786
06:25:0010220001022255102139010222501.45501022008
06:30:0010225351022790102226010224551.90611022679
06:35:0010223751022950102218010227750.27901022724
06:40:0010227751023470102277510230101.08021023029
06:45:0010229851023000102020010205401.08591021921
06:50:0010202701022435102000010213451.13361020925
06:55:0010215951021595102053010212300.75251020918
07:00:0010211951021455102002510214550.82531020800
07:05:0010215001021500102026510202650.39331020841
07:10:0010201351020465101969510204650.68351020056
07:15:0010204951020920101988510199800.21801020283
07:20:0010195101020400101951010199800.49031019853
07:25:0010203251020495102032510204950.05681020341
07:30:0010209451021000102000010209300.32841020708
07:35:0010205651022480102056510220300.83121021816
07:40:0010224301022830102204010221050.67871022524
07:45:0010221051022795102131010224906.88841022191
07:50:0010222001023375102220010233750.48911023018
07:55:0010234351023590102236010228751.05091023079
08:00:0010229701023080102133510221452.41931022381
08:05:0010222401022675102100010213100.54981021472
08:10:0010214001022150102140010221251.68401021427
08:15:0010221601022200102185510220352.47751021922
08:20:0010221951022870102212010227850.84731022489
08:25:0010229251023995102223010230001.65071023279
08:30:0010229951024000102284510228454.40011023790
08:35:0010228651022885102199510220002.67201022390
08:40:0010225001023000102206010230000.48181022610
08:45:0010231401024445102289510234252.79411023468
08:50:0010230001023000102225510229200.74581022550
08:55:0010230151023875102281010237651.11351023072
09:00:0010238101024430102206010220604.65751023193
09:05:0010220601023150102103010217452.65151022203
09:10:0010214751022440102103010215451.86181021415
09:15:0010213451022140102014510201453.39021021315
09:20:0010200851020790101913510205003.25631020079
09:25:0010204951020530101883010188301.37361019430
09:30:0010191951019195101700510176801.50531018046
09:35:0010181301018740101790010187400.52701018476
09:40:0010189951020000101870010187701.87311019389
09:45:0010188001019495101819510187650.56861018806
09:50:0010186501019190101801010191900.73951018668
09:55:0010191001019100101800010182850.73361018106
10:00:0010180301018500101759010177301.21261018052
10:05:0010183051018975101830510189200.24721018735
10:10:0010189851018990101800010180001.18641018075
10:15:0010180051018740101725510184150.78351018273
10:20:0010184151018635101761010182000.78631017992
10:25:0010176901018100101704010177801.45051017618
10:30:0010171001017495101541010156051.78311016614
10:35:0010159851017020101598510167000.61041016667
10:40:0010163451017010101601510170100.60541016598
10:45:0010170201017590101601510160150.76141017256
10:50:0010161601016320101510010151250.73821015697
10:55:0010153951015885101501010154750.40061015493
11:00:0010152601016770101401510162051.49441015909
11:05:0010160251017395101600010168051.47541016551
11:10:0010169051018355101622510175000.96341017387
11:15:0010175001017500101629010171450.61451016808
11:20:0010170151017465101627510162750.67101016923
11:25:0010170651017085101628010168200.13861016792
11:30:0010170851017085101507010154051.88531016208
11:35:0010154351015995101402010152401.58061015032
11:40:0010152001015200101200010139103.02941013720
11:45:0010139001013915101201510128651.19751012675
11:50:0010129501014140101288010135301.23521013425
11:55:0010139001014125101215510129955.00081013410
12:00:0010129001013465101165010119851.07121012148
12:05:0010116551012345101104010122551.39371011643
12:10:0010119901012990101102010129900.47511012099
12:15:0010129951014200101299010133601.14921013767
12:20:0010133601014800101315510145200.90901014045
12:25:0010146651015290101359510141001.36151014592
12:30:0010139901014990101399010149850.55181014400
12:35:0010149851016495101475510159800.73201015702
12:40:0010156201016490101559010163052.51681015835
12:45:0010162901016630101562010156200.85791016163
12:50:0010159001016050101543510158802.05201015907
12:55:0010162801016610101551010155751.08331016049
13:00:0010153551015745101417510153101.58661014826
13:05:0010153401016890101531510168900.98651016072
13:10:0010167851016900101619510167900.95551016716
13:15:0010165151016785101562010160650.55331016175
13:20:0010161951017090101611510170751.25941016904
13:25:0010167501016990101507010153800.88621016103
13:30:0010157201016565101534010154950.78181015802
13:35:0010152801017275101528010168750.75641016201
13:40:0010165151016700101580510166001.13031016275
13:45:0010164251016770101578510160800.68361016183
13:50:0010164901016940101505510150550.50681016158
13:55:0010151601015630101510010154000.43591015288
14:00:0010157901016295101511510157900.77671015770
14:05:0010159051016985101590510166901.39281016450
14:10:0010163001017230101625510164500.80751016647
14:15:0010165851017400101527010162905.40131016798
14:20:0010166001016600101520010152001.02641015853
14:25:0010152001015200101463010146300.09721015036
14:30:0010145001015000101358510142902.87551014266
14:35:0010138551014895101385510145401.20551014180
14:40:0010148201015975101475510147850.66861015268
14:45:0010151601015360101303010135901.19851014440
14:50:0010138401013840101279510135001.09881013180
14:55:0010132551013945101314510132001.53001013294
15:00:0010133351013995101333510139050.14901013590
15:05:0010135101013655101235510133951.34841013087
15:10:0010139951015840101398010157352.91641015106
15:15:0010158401017000101528510156052.91231016213
15:20:0010158051016505101537010158150.72161015928
15:25:0010158551016770101585510167700.58881016501
15:30:0010169101016995101607010167000.71891016741
15:35:0010167051018755101670510179556.34361017844
15:40:0010180251019455101795510187951.19731018683
15:45:0010189951019415101626010189653.57961018817
15:50:0010189651019940101752010184053.10741018872
15:55:0010184501018450101714510174200.53481017591
16:00:0010173501018290101735010182900.69251017692
16:05:0010182851018575101742010184000.84361018062
16:10:0010184001019000101813010183050.58121018549
16:15:0010183051018795101749510186500.51211018215
16:20:0010187651018770101763010176900.84431018098
16:25:0010176651018855101645010188550.96551017717
16:30:0010187601019935101832510195900.64561019349
16:35:0010191951019515101832010189202.29291019245
16:40:0010189001019995101855010192451.79541019401
16:45:0010199801023000101964510220008.92581021891
16:50:0010224351022995102061510216251.42611021667
16:55:0010213001022660102062010226600.86801021360
17:00:0010212251023000101962010196203.85581020776
17:05:0010198351020795101983510206000.80601020278
17:10:0010207051021005101924510199952.51701020109
17:15:0010201751020730102000010206600.96661020238
17:20:0010210001021500102065510214002.31571021341
17:25:0010214051021500102071010209001.51641021061
17:30:0010208151021360102049010204904.06561020945
17:35:0010203951021000101950010208702.04881020064
17:40:0010210001021495102100010211250.29631021216
17:45:0010212251021250102075010209601.31471021025
17:50:0010209601020960101963010196301.02671020164
17:55:0010201701020455102005010201101.21461020187
18:00:0010201151021000101855010194952.85581020573
18:05:0010195951019595101900010191750.33251019345
18:10:0010193901019990101859010199000.89841019284
18:15:0010192051019505101857510192801.28991019192
18:20:0010192301019525101916510194400.51601019406
18:25:0010193001019300101852510191001.44191018925
18:30:0010194001020065101901010197550.85861019506
18:35:0010194751019965101906010198051.01291019447
18:40:0010199651020495101928510192852.24081020289
18:45:0010193101019460101832010185600.98101019151
18:50:0010183001018950101785010185651.50391018283
18:55:0010184401018475101767510181750.74561018062
19:00:0010184951018810101840510187550.12031018591
19:05:0010183401019260101774510181550.40071018544
19:10:0010181351020315101783010200202.69131019482
19:15:0010199951020085101953510199750.24801019951
19:20:0010198901020030101967010196700.43811019994
19:25:0010197951020295101924510197000.33401019828
19:30:0010195551019695101900010190004.14381019158
19:35:0010190001019165101900010191653.21911019023
19:40:0010193651019560101859010185902.20101019123
19:45:0010188301019530101843510189401.43931018878
19:50:0010189901019890101894010192050.91031019282
19:55:0010186451019640101864510188501.08801019339
20:00:0010190551019060101783510178350.75231018260
20:05:0010178001018785101752010183200.78411017966
20:10:0010184251019200101807510192001.37501019020
20:15:0010192001019900101900010193501.57401019315
20:20:0010198001020225101900010196050.87601019637
20:25:0010193051021100101930510205503.38051020743
20:30:0010210651021140101815510201901.53681020400
20:35:0010197851019835101894010195551.03301019569
20:40:0010197751020000101905010190600.79511019177
20:45:0010191751019900101900010190000.98201019299
20:50:0010190051019005101840010188702.63231018959
20:55:0010189001019010101826510182651.81411018881
21:00:0010188451019690101841510196900.92991019239
21:05:0010199051020875101954010208752.28871020238
21:10:0010206101021140102020510205750.79931020648
21:15:0010205751020800102000010200900.65011020425
21:20:0010195901020840101944010204900.53191020452
21:25:0010206351020915102007510201950.36501020372
21:30:0010201401020680101986010206800.11301020540
21:35:0010207151021000102067510206750.24841020718
21:40:0010206651021300102048510209651.74961020936
21:45:0010208501021455102003510200351.17751020851
21:50:0010200001021235101957510212350.45561020285
21:55:0010211001021100102027010204600.30251020629
22:00:0010201901021490102010010211304.01711020696
22:05:0010211001021995102035510211101.63411021347
22:10:0010211001021240102000010212400.82471020482
22:15:0010214701025655102132010213208.06591024345
22:20:00102122510228601015555101710510.66261018293
22:25:0010179251018800101500010163854.69521016400
22:30:0010160451017000101385010161005.59431015593
22:35:0010163801017000101544510160000.69391016198
22:40:0010162251017120101559010160350.84911016804
22:45:0010168051016805101512010154102.47591015909
22:50:0010159951016600101398010158006.13321015339
22:55:0010157001015700101272510136206.74461013542
23:00:0010139451013945101000010125504.83361011750
23:05:0010125901016000101172510153851.79271013971
23:10:0010152001015205101257010135006.18741014776
23:15:0010136951015025101100010125005.99381013185
23:20:0010122051013080101022010114355.49461011584
23:25:0010115851011585101000010108252.48171010707
23:30:00101072510107251005560100837511.06601007981
23:35:0010086601009330100665010080601.15821007999
23:40:0010087951011950100760510113402.72051009390
23:45:0010113401011340100777010088654.17321009894
23:50:0010094951011375100936010113200.70311010554
23:55:0010110651011545100872010100753.31871011085
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.